Mid Penn Bancorp, Inc. MPB
NASDAQ · United States · Finance
$36.35+0.44 (+1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.91 | +1.44% | $35.38 | $35.92 | $34.65 | 108.10K |
| 2026-09-30 | $35.40 | -0.98% | $35.73 | $35.80 | $35.14 | 117.80K |
| 2026-09-29 | $35.75 | -0.80% | $36.13 | $36.57 | $35.32 | 134.30K |
| 2026-09-28 | $36.04 | -0.74% | $36.20 | $36.29 | $35.95 | 84.20K |
| 2026-09-25 | $36.31 | +0.30% | $36.20 | $36.56 | $36.10 | 102.60K |
| 2026-09-24 | $36.20 | +0.84% | $36.19 | $36.23 | $35.75 | 46.30K |
| 2026-09-23 | $35.90 | -1.59% | $36.28 | $36.59 | $35.82 | 73.90K |
| 2026-09-22 | $36.48 | -0.46% | $36.93 | $37.23 | $36.42 | 83.60K |
| 2026-09-21 | $36.65 | -0.79% | $36.94 | $37.01 | $36.65 | 59.30K |
| 2026-09-18 | $36.94 | +0.38% | $36.58 | $37.03 | $36.28 | 238.60K |
| 2026-09-17 | $36.80 | -0.14% | $37.22 | $37.22 | $36.54 | 97.70K |
| 2026-09-16 | $36.85 | -1.05% | $37.16 | $37.33 | $36.20 | 124.90K |
| 2026-09-15 | $37.24 | +0.32% | $37.16 | $37.66 | $36.95 | 70.90K |
| 2026-09-14 | $37.12 | +0.13% | $36.91 | $37.39 | $36.77 | 104.90K |
| 2026-09-11 | $37.07 | +0.16% | $37.39 | $37.45 | $36.73 | 77.80K |
| 2026-09-10 | $37.01 | +0.87% | $36.43 | $37.01 | $36.14 | 80.20K |
| 2026-09-09 | $36.69 | -0.62% | $36.54 | $37.32 | $36.28 | 120.60K |
| 2026-09-08 | $36.92 | -1.28% | $37.20 | $37.23 | $36.64 | 82.30K |
| 2026-09-04 | $37.40 | +0.75% | $36.86 | $37.56 | $36.82 | 91.40K |
| 2026-09-03 | $37.12 | +0.57% | $37.22 | $37.51 | $36.98 | 93.90K |
| 2026-09-02 | $36.91 | +2.36% | $36.29 | $37.21 | $36.10 | 147.60K |
| 2026-09-01 | $36.06 | -0.96% | $36.27 | $36.65 | $35.87 | 62.70K |
| 2026-08-31 | $36.41 | -0.71% | $36.55 | $36.68 | $36.18 | 103.70K |
| 2026-08-28 | $36.67 | -0.14% | $36.82 | $37.07 | $36.64 | 81.50K |
| 2026-08-27 | $36.72 | -0.22% | $36.62 | $36.89 | $36.34 | 84.80K |
| 2026-08-26 | $36.80 | -0.51% | $37.09 | $37.24 | $36.67 | 68.40K |
| 2026-08-25 | $36.99 | -0.51% | $37.24 | $37.37 | $36.73 | 61.00K |
| 2026-08-24 | $37.18 | -0.16% | $37.27 | $38.00 | $37.15 | 59.90K |
| 2026-08-21 | $37.24 | +0.05% | $37.27 | $37.55 | $36.89 | 62.90K |
| 2026-08-20 | $37.22 | +0.54% | $36.78 | $37.33 | $36.72 | 66.30K |
| 2026-08-19 | $37.02 | -2.76% | $38.27 | $38.27 | $36.96 | 84.40K |
| 2026-08-18 | $38.07 | -0.31% | $38.26 | $38.36 | $37.78 | 87.40K |
| 2026-08-17 | $38.19 | -0.62% | $38.38 | $38.57 | $38.14 | 120.30K |
| 2026-08-14 | $38.43 | +0.23% | $38.32 | $38.81 | $38.30 | 123.70K |
| 2026-08-13 | $38.34 | +0.26% | $38.38 | $38.53 | $38.20 | 110.30K |
| 2026-08-12 | $38.24 | +1.14% | $37.90 | $38.40 | $37.90 | 113.00K |
| 2026-08-11 | $37.81 | +1.26% | $37.44 | $37.95 | $36.89 | 103.00K |
| 2026-08-10 | $37.34 | -0.69% | $37.36 | $37.51 | $36.78 | 149.50K |
| 2026-08-07 | $37.60 | -0.53% | $37.88 | $37.88 | $37.38 | 152.70K |
| 2026-08-06 | $37.80 | -1.25% | $38.53 | $38.59 | $37.73 | 162.20K |
| 2026-08-05 | $38.28 | -0.13% | $38.48 | $38.51 | $38.00 | 165.60K |
| 2026-08-04 | $38.33 | +0.05% | $38.24 | $38.73 | $37.88 | 175.70K |
| 2026-08-03 | $38.31 | -0.08% | $38.57 | $38.85 | $38.12 | 192.20K |
| 2026-07-31 | $38.34 | -0.52% | $38.37 | $38.68 | $37.87 | 160.30K |
| 2026-07-30 | $38.54 | +0.26% | $38.44 | $38.95 | $38.33 | 212.50K |
| 2026-07-29 | $38.44 | +0.23% | $38.14 | $38.84 | $38.00 | 302.50K |
| 2026-07-28 | $38.35 | +1.59% | $38.02 | $39.15 | $37.00 | 225.80K |
| 2026-07-27 | $37.75 | +1.56% | $37.80 | $38.32 | $37.38 | 252.60K |
| 2026-07-24 | $37.17 | +1.95% | $36.47 | $37.53 | $36.47 | 190.80K |
| 2026-07-23 | $36.46 | +4.50% | $35.77 | $36.97 | $35.69 | 262.40K |
| 2026-07-22 | $34.89 | -1.08% | $35.23 | $35.23 | $34.50 | 137.80K |
| 2026-07-21 | $35.27 | +0.06% | $35.07 | $35.32 | $34.72 | 122.00K |
| 2026-07-20 | $35.25 | -0.54% | $35.38 | $35.45 | $35.01 | 117.90K |
| 2026-07-17 | $35.44 | -1.39% | $35.65 | $36.03 | $35.21 | 147.70K |
| 2026-07-16 | $35.94 | +3.16% | $34.87 | $37.18 | $34.86 | 176.80K |
| 2026-07-15 | $34.84 | +1.37% | $34.39 | $35.07 | $34.39 | 128.80K |
| 2026-07-14 | $34.37 | -1.24% | $34.76 | $34.85 | $34.18 | 145.80K |
| 2026-07-13 | $34.80 | +0.49% | $34.72 | $34.84 | $34.49 | 115.00K |
| 2026-07-10 | $34.63 | +1.08% | $34.28 | $34.69 | $34.17 | 112.80K |
| 2026-07-09 | $34.26 | +0.85% | $33.88 | $34.47 | $33.82 | 197.90K |
| 2026-07-08 | $33.97 | -2.72% | $34.75 | $35.20 | $33.84 | 208.30K |
| 2026-07-07 | $34.92 | -1.22% | $35.35 | $35.42 | $34.87 | 122.70K |
| 2026-07-06 | $35.35 | +0.48% | $35.21 | $35.53 | $34.81 | 158.30K |
| 2026-07-02 | $35.18 | -1.40% | $35.76 | $35.98 | $35.04 | 183.80K |
| 2026-07-01 | $35.68 | +2.41% | $34.94 | $35.75 | $31.10 | 246.90K |
| 2026-06-30 | $34.84 | +1.75% | $34.69 | $35.00 | $34.12 | 365.00K |
| 2026-06-29 | $34.24 | -1.15% | $34.48 | $34.48 | $33.90 | 224.10K |
| 2026-06-26 | $34.64 | +1.41% | $34.19 | $34.80 | $33.94 | 893.90K |
| 2026-06-25 | $34.16 | -0.38% | $34.24 | $34.42 | $34.02 | 120.40K |
| 2026-06-24 | $34.29 | +0.85% | $33.96 | $34.39 | $33.85 | 175.00K |
| 2026-06-23 | $34.00 | +1.77% | $33.14 | $34.08 | $33.11 | 158.10K |
| 2026-06-22 | $33.41 | -0.39% | $33.48 | $33.92 | $33.36 | 112.00K |
| 2026-06-18 | $33.54 | +1.51% | $33.49 | $33.84 | $33.17 | 402.50K |
| 2026-06-17 | $33.04 | -2.13% | $33.71 | $33.90 | $32.79 | 166.30K |
| 2026-06-16 | $33.76 | +0.51% | $33.68 | $34.14 | $33.38 | 129.20K |
| 2026-06-15 | $33.59 | -1.96% | $34.43 | $34.50 | $33.45 | 170.60K |
| 2026-06-12 | $34.26 | +1.00% | $33.98 | $34.42 | $33.98 | 165.40K |
| 2026-06-11 | $33.92 | +0.53% | $34.00 | $34.00 | $33.44 | 119.20K |
| 2026-06-10 | $33.74 | +0.84% | $33.70 | $33.97 | $33.54 | 183.80K |
| 2026-06-09 | $33.46 | +1.64% | $33.01 | $33.87 | $33.01 | 166.00K |
| 2026-06-08 | $32.92 | +0.18% | $32.86 | $33.50 | $32.72 | 95.20K |
| 2026-06-05 | $32.86 | +1.17% | $32.48 | $33.11 | $32.19 | 142.60K |
| 2026-06-04 | $32.48 | +3.08% | $31.91 | $32.69 | $31.81 | 127.40K |
| 2026-06-03 | $31.51 | -4.17% | $32.52 | $32.85 | $31.46 | 169.10K |
| 2026-06-02 | $32.88 | +2.40% | $31.93 | $32.90 | $31.93 | 106.80K |
| 2026-06-01 | $32.11 | -1.65% | $32.33 | $32.54 | $31.78 | 104.80K |
| 2026-05-29 | $32.65 | -0.43% | $32.74 | $32.92 | $32.41 | 96.20K |
| 2026-05-28 | $32.79 | +0.31% | $32.90 | $32.90 | $31.98 | 73.80K |
| 2026-05-27 | $32.69 | -0.55% | $33.04 | $33.09 | $32.57 | 86.90K |
| 2026-05-26 | $32.87 | +1.61% | $32.42 | $32.99 | $32.20 | 114.20K |